Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cooper Tire & Rubber Company
(NY:
CTB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2013
29.71
29.94
29.65
29.93
2,303,616
+0.18(+0.61%)
Jun 27, 2013
29.72
29.83
29.55
29.75
932,344
+0.16(+0.55%)
Jun 26, 2013
29.35
29.72
29.30
29.59
1,556,539
+0.35(+1.20%)
Jun 25, 2013
29.27
29.34
28.99
29.24
1,406,543
-0.08(-0.28%)
Jun 24, 2013
27.89
29.33
27.53
29.32
3,693,780
+1.06(+3.74%)
Jun 21, 2013
27.86
28.33
27.40
28.26
3,056,171
+0.32(+1.13%)
Jun 20, 2013
29.05
29.05
27.87
27.95
5,109,368
-1.47(-5.00%)
Jun 19, 2013
29.83
29.91
28.97
29.42
5,351,602
-0.45(-1.51%)
Jun 18, 2013
29.87
29.98
29.78
29.87
3,391,850
-0.09(-0.30%)
Jun 17, 2013
30.07
30.14
29.84
29.96
3,551,762
-0.18(-0.60%)
Jun 14, 2013
30.35
30.49
30.04
30.14
4,648,401
-0.38(-1.24%)
Jun 13, 2013
31.06
31.09
30.40
30.52
9,811,281
-0.76(-2.42%)
Jun 12, 2013
31.13
31.40
31.06
31.28
43,261,656
+9.11(+41.12%)
Jun 11, 2013
22.08
22.34
21.86
22.16
1,071,811
-0.23(-1.05%)
Jun 10, 2013
22.58
22.74
22.29
22.40
707,434
-0.13(-0.56%)
Jun 07, 2013
22.25
22.59
22.04
22.52
618,371
+0.44(+2.00%)
Jun 06, 2013
21.83
22.10
21.79
22.08
773,874
+0.20(+0.91%)
Jun 05, 2013
22.86
22.89
21.77
21.88
1,906,154
-1.07(-4.68%)
Jun 04, 2013
22.86
23.05
22.50
22.96
1,089,313
+0.08(+0.36%)
Jun 03, 2013
23.34
23.52
22.25
22.88
1,226,769
-0.44(-1.90%)
May 31, 2013
23.45
23.73
23.29
23.32
929,642
-0.31(-1.30%)
May 30, 2013
23.17
23.70
22.82
23.63
1,012,052
+0.55(+2.41%)
May 29, 2013
23.06
23.21
22.75
23.07
531,439
-0.13(-0.58%)
May 28, 2013
23.05
23.44
22.92
23.21
873,875
+0.46(+2.02%)
May 24, 2013
23.03
23.29
22.54
22.75
611,487
-0.47(-2.01%)
May 23, 2013
22.76
23.32
22.50
23.21
1,072,199
+0.14(+0.62%)
May 22, 2013
23.21
23.64
22.84
23.07
1,495,945
+0.09(+0.39%)
May 21, 2013
22.86
23.06
22.26
22.98
1,042,800
+0.05(+0.24%)
May 20, 2013
23.19
23.19
22.59
22.93
836,693
-0.26(-1.12%)
May 17, 2013
21.78
23.26
21.78
23.19
1,857,715
+1.59(+7.37%)
May 16, 2013
21.70
22.19
21.46
21.60
1,160,885
-0.32(-1.48%)
May 15, 2013
21.84
22.05
21.52
21.92
921,707
+0.54(+2.52%)
May 13, 2013
21.52
22.23
21.25
21.38
1,135,920
-0.18(-0.83%)
May 10, 2013
21.82
22.20
20.94
21.56
2,013,165
-0.32(-1.48%)
May 09, 2013
23.82
24.34
21.76
21.88
2,938,029
-1.79(-7.56%)
May 08, 2013
23.54
23.73
23.24
23.67
1,067,769
+0.15(+0.65%)
May 07, 2013
23.83
23.94
23.21
23.52
960,220
+0.15(+0.65%)
May 06, 2013
22.41
23.82
22.41
23.37
1,376,619
+1.26(+5.69%)
May 03, 2013
22.21
22.58
22.03
22.11
756,433
+0.16(+0.74%)
May 02, 2013
21.77
22.16
21.53
21.95
594,447
+0.32(+1.50%)
May 01, 2013
22.21
22.28
21.31
21.62
1,018,556
-0.75(-3.33%)
Apr 30, 2013
22.60
22.60
22.07
22.37
982,170
+0.31(+1.43%)
Apr 29, 2013
21.83
22.19
21.67
22.05
849,903
+0.29(+1.32%)
Apr 26, 2013
22.48
22.32
21.75
21.77
1,046,451
-0.55(-2.46%)
Apr 25, 2013
21.73
22.50
21.69
22.32
792,433
+0.73(+3.37%)
Apr 24, 2013
21.51
21.69
21.36
21.59
517,396
+0.04(+0.17%)
Apr 23, 2013
21.34
21.60
21.16
21.55
748,345
+0.35(+1.65%)
Apr 22, 2013
21.39
21.45
20.90
21.20
617,483
-0.19(-0.88%)
Apr 19, 2013
21.01
21.40
20.81
21.39
657,861
+0.49(+2.37%)
Apr 18, 2013
21.08
21.59
20.71
20.90
971,711
-0.18(-0.85%)
Apr 17, 2013
21.66
21.88
21.01
21.08
999,603
-0.84(-3.81%)
Apr 16, 2013
21.38
21.97
21.30
21.91
742,376
+0.70(+3.31%)
Apr 15, 2013
21.87
22.05
21.14
21.21
887,211
-0.84(-3.79%)
Apr 12, 2013
22.37
22.49
21.81
22.05
459,586
-0.44(-1.96%)
Apr 11, 2013
22.59
22.70
22.34
22.49
734,822
-0.11(-0.48%)
Apr 10, 2013
22.18
22.75
22.03
22.59
647,108
+0.55(+2.49%)
Apr 09, 2013
22.04
22.59
21.97
22.05
861,255
+0.11(+0.49%)
Apr 08, 2013
21.55
21.96
21.46
21.94
594,209
+0.33(+1.54%)
Apr 05, 2013
21.80
22.05
21.43
21.61
826,217
-0.44(-2.00%)
Apr 04, 2013
22.24
22.32
21.67
22.05
822,524
-0.17(-0.77%)
Apr 03, 2013
22.38
22.62
21.98
22.22
1,270,893
-0.15(-0.68%)
Apr 02, 2013
22.87
22.97
22.26
22.37
1,065,593
-0.50(-2.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.